Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 49.53 49.94 49.48 49.62 3,165,397 +0.45(+0.91%)
Jul 30, 2015 48.75 49.26 48.50 49.17 2,268,566 +0.28(+0.57%)
Jul 29, 2015 48.47 48.94 48.09 48.89 3,673,753 +0.36(+0.74%)
Jul 28, 2015 47.80 48.54 47.64 48.53 4,034,785 +0.69(+1.43%)
Jul 27, 2015 47.47 48.10 47.47 47.85 3,166,440 +0.38(+0.80%)
Jul 24, 2015 47.20 47.59 47.04 47.47 3,416,106 +0.25(+0.53%)
Jul 23, 2015 47.42 47.57 46.77 47.22 3,461,668 -0.35(-0.73%)
Jul 22, 2015 47.54 48.02 47.51 47.56 3,232,307 -0.03(-0.06%)
Jul 21, 2015 47.83 47.97 47.34 47.59 3,503,366 -0.36(-0.75%)
Jul 20, 2015 48.14 48.19 47.68 47.95 1,788,788 -0.25(-0.52%)
Jul 17, 2015 48.38 48.57 48.10 48.20 2,960,663 -0.37(-0.76%)
Jul 16, 2015 48.15 48.67 48.05 48.57 3,034,887 +0.46(+0.95%)
Jul 15, 2015 47.77 48.14 47.62 48.11 2,323,141 +0.22(+0.46%)
Jul 14, 2015 47.76 48.05 47.68 47.89 2,523,826 +0.08(+0.16%)
Jul 13, 2015 47.75 48.05 47.45 47.81 3,113,401 +0.09(+0.19%)
Jul 10, 2015 47.62 48.09 47.35 47.72 2,673,165 +0.21(+0.45%)
Jul 09, 2015 48.19 48.27 47.30 47.51 4,381,018 -0.54(-1.12%)
Jul 08, 2015 47.79 48.20 47.70 48.05 4,738,370 +0.07(+0.14%)
Jul 07, 2015 47.24 48.19 47.11 47.98 4,386,761 +1.02(+2.18%)
Jul 06, 2015 46.87 47.13 46.54 46.95 4,611,864 -0.03(-0.07%)
Jul 02, 2015 46.66 46.99 46.99 46.99 3,286,603 +0.57(+1.24%)
Jul 01, 2015 46.50 46.57 46.12 46.41 3,970,079 +0.14(+0.30%)
Jun 30, 2015 46.70 46.70 46.03 46.28 4,866,300 -0.29(-0.62%)
Jun 29, 2015 46.50 47.15 46.50 46.57 4,247,028 +0.01(+0.03%)
Jun 26, 2015 46.37 46.61 46.07 46.55 2,786,640 +0.16(+0.34%)
Jun 25, 2015 46.79 46.94 46.39 46.39 3,858,737 -0.42(-0.90%)
Jun 24, 2015 46.71 46.95 46.61 46.82 4,557,598 +0.06(+0.13%)
Jun 23, 2015 47.20 47.24 46.55 46.75 5,073,455 -0.48(-1.03%)
Jun 22, 2015 47.51 47.56 46.98 47.24 3,606,367 +0.15(+0.31%)
Jun 19, 2015 47.67 47.85 47.04 47.09 5,759,202 -0.55(-1.16%)
Jun 18, 2015 47.07 47.70 46.96 47.65 4,886,730 +0.59(+1.25%)
Jun 17, 2015 46.61 47.16 46.54 47.06 3,955,635 +0.44(+0.94%)
Jun 16, 2015 46.34 46.66 46.14 46.62 2,453,944 +0.19(+0.40%)
Jun 15, 2015 46.21 46.56 46.09 46.43 3,597,785 +0.21(+0.45%)
Jun 12, 2015 46.32 46.63 46.20 46.23 5,431,452 -0.33(-0.70%)
Jun 11, 2015 46.57 46.68 46.30 46.55 3,085,897 +0.29(+0.63%)
Jun 10, 2015 46.45 46.50 46.19 46.26 4,289,354 +0.01(+0.03%)
Jun 09, 2015 46.27 46.35 46.32 46.25 4,035,571 -0.07(-0.15%)
Jun 08, 2015 46.42 46.62 46.23 46.32 4,921,165 -0.15(-0.31%)
Jun 05, 2015 46.57 46.67 46.17 46.46 5,205,504 -0.51(-1.09%)
Jun 04, 2015 47.24 47.61 46.90 46.97 4,679,610 -0.38(-0.80%)
Jun 03, 2015 48.16 48.22 47.08 47.35 4,878,004 -0.80(-1.67%)
Jun 02, 2015 48.55 48.57 47.64 48.16 4,364,052 -0.63(-1.29%)
Jun 01, 2015 48.86 49.07 48.66 48.79 2,556,406 -0.01(-0.03%)
May 29, 2015 49.21 49.22 48.66 48.80 5,176,249 -0.31(-0.63%)
May 28, 2015 49.00 49.29 48.84 49.11 2,745,083 +0.10(+0.20%)
May 27, 2015 49.05 49.17 48.84 49.02 3,786,843 -0.02(-0.05%)
May 26, 2015 49.25 49.37 48.67 49.04 3,738,818 -0.32(-0.64%)
May 22, 2015 49.24 49.35 49.35 49.35 2,063,855 -0.03(-0.07%)
May 21, 2015 49.42 49.68 49.14 49.39 4,600,357 +0.09(+0.18%)
May 20, 2015 49.48 49.66 49.21 49.30 3,992,403 -0.21(-0.42%)
May 19, 2015 49.28 49.70 49.22 49.50 2,613,465 -0.05(-0.10%)
May 18, 2015 49.27 49.66 49.24 49.55 2,036,759 +0.05(+0.10%)
May 15, 2015 49.18 49.63 49.10 49.50 2,500,810 +0.40(+0.82%)
May 14, 2015 48.92 49.21 48.85 49.10 2,513,190 +0.48(+0.99%)
May 13, 2015 48.75 49.44 48.45 48.62 3,710,621 -0.13(-0.27%)
May 12, 2015 48.39 48.90 48.19 48.75 3,286,562 +0.05(+0.11%)
May 11, 2015 49.20 49.53 48.68 48.70 2,585,166 -0.53(-1.09%)
May 08, 2015 49.20 49.60 49.09 49.23 2,811,248 +0.59(+1.21%)
May 07, 2015 48.70 49.05 48.54 48.64 3,073,741 +0.15(+0.31%)
May 06, 2015 48.57 48.85 48.05 48.49 5,048,040 -0.08(-0.16%)
May 05, 2015 49.13 49.20 48.10 48.57 4,877,753 -0.64(-1.31%)
May 04, 2015 49.00 49.77 49.00 49.21 3,224,025 +0.04(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.